Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 18.62 19.29 19.25 558,795 +0.37(+1.97%)
Jan 28, 2022 18.99 19.04 18.27 18.88 464,651 +0.04(+0.19%)
Jan 27, 2022 19.48 19.62 18.63 18.84 212,525 -0.64(-3.27%)
Jan 26, 2022 20.54 20.66 19.43 19.48 199,859 -0.75(-3.69%)
Jan 25, 2022 20.21 20.45 19.64 20.23 285,133 -0.26(-1.29%)
Jan 24, 2022 18.92 20.62 18.80 20.49 333,604 +1.10(+5.67%)
Jan 21, 2022 19.40 20.23 19.10 19.39 285,140 -0.14(-0.70%)
Jan 20, 2022 19.77 20.49 19.45 19.52 163,405 -0.16(-0.83%)
Jan 19, 2022 20.02 20.42 19.59 19.69 201,080 -0.33(-1.64%)
Jan 18, 2022 20.70 20.92 19.97 20.02 222,094 -0.86(-4.14%)
Jan 14, 2022 20.88 0 +0.05(+0.26%)
Jan 13, 2022 21.05 21.30 20.75 20.83 201,446 +0.03(+0.13%)
Jan 12, 2022 20.97 21.23 20.66 20.80 217,307 -0.19(-0.91%)
Jan 11, 2022 21.30 21.40 20.73 20.99 157,915 -0.36(-1.70%)
Jan 10, 2022 21.35 21.57 20.80 21.35 253,779 -0.24(-1.09%)
Jan 07, 2022 21.93 22.31 21.53 21.59 194,001 -0.62(-2.78%)
Jan 06, 2022 21.95 22.44 21.89 22.21 146,395 +0.12(+0.54%)
Jan 05, 2022 23.14 23.61 21.91 22.09 263,482 -0.97(-4.22%)
Jan 04, 2022 22.93 23.24 22.74 23.06 158,805 +0.19(+0.84%)
Jan 03, 2022 22.56 23.39 22.54 22.87 151,988 +0.45(+2.03%)
Dec 31, 2021 22.33 22.54 22.13 22.42 195,505 +0.19(+0.86%)
Dec 30, 2021 22.46 22.77 22.22 22.23 134,069 -0.32(-1.41%)
Dec 29, 2021 22.46 22.71 22.36 22.54 119,455 +0.03(+0.12%)
Dec 28, 2021 22.38 23.01 22.38 22.52 124,945 -0.05(-0.24%)
Dec 27, 2021 22.32 22.72 21.93 22.57 138,738 +0.30(+1.35%)
Dec 23, 2021 22.58 22.60 22.27 22.27 131,406 -0.04(-0.16%)
Dec 22, 2021 22.01 22.33 21.74 22.31 127,671 +0.28(+1.28%)
Dec 21, 2021 21.68 22.28 21.68 22.03 182,519 +0.70(+3.28%)
Dec 20, 2021 21.51 21.53 20.87 21.33 250,939 -0.55(-2.49%)
Dec 17, 2021 21.42 21.99 21.03 21.87 941,241 +0.45(+2.12%)
Dec 16, 2021 21.77 22.03 21.32 21.42 399,020 -0.15(-0.72%)
Dec 15, 2021 21.21 21.61 20.63 21.57 403,001 +0.24(+1.11%)
Dec 14, 2021 21.10 21.88 21.05 21.33 385,912 -0.05(-0.25%)
Dec 13, 2021 21.91 22.00 21.24 21.39 275,576 -0.66(-3.00%)
Dec 10, 2021 22.10 22.29 21.71 22.05 235,921 -0.03(-0.12%)
Dec 09, 2021 22.18 22.56 22.01 22.08 179,377 -0.20(-0.89%)
Dec 08, 2021 21.71 22.32 21.49 22.28 200,507 +0.66(+3.06%)
Dec 07, 2021 21.83 22.00 21.28 21.62 281,868 +0.02(+0.08%)
Dec 06, 2021 21.14 21.85 20.70 21.60 406,040 +0.94(+4.56%)
Dec 03, 2021 20.83 21.05 20.52 20.66 294,913 -0.04(-0.17%)
Dec 02, 2021 20.03 20.79 20.03 20.69 242,241 +0.87(+4.39%)
Dec 01, 2021 20.66 21.01 19.79 19.82 340,652 -0.28(-1.40%)
Nov 30, 2021 21.28 21.33 20.05 20.10 457,641 -1.72(-7.88%)
Nov 29, 2021 22.06 22.39 21.68 21.82 385,270 +0.04(+0.17%)
Nov 26, 2021 21.75 22.13 21.33 21.79 212,483 -0.78(-3.45%)
Nov 24, 2021 22.41 22.98 21.86 22.57 211,163 -0.22(-0.95%)
Nov 23, 2021 22.81 23.65 22.72 22.78 179,753 -0.24(-1.06%)
Nov 22, 2021 23.09 23.87 22.67 23.03 330,125 +0.15(+0.67%)
Nov 19, 2021 23.00 23.08 22.41 22.87 186,533 -0.35(-1.52%)
Nov 18, 2021 22.62 23.25 22.48 23.23 231,233 +0.52(+2.27%)
Nov 17, 2021 22.99 22.99 22.49 22.71 157,408 -0.14(-0.59%)
Nov 16, 2021 23.06 23.30 22.80 22.85 160,512 -0.47(-2.02%)
Nov 15, 2021 23.91 23.91 23.20 23.32 129,300 -0.47(-1.98%)
Nov 12, 2021 24.09 24.23 23.65 23.79 85,459 -0.24(-1.02%)
Nov 11, 2021 23.69 24.12 23.69 24.03 145,188 +0.37(+1.57%)
Nov 10, 2021 23.82 23.51 23.66 202,762 -0.24(-0.99%)
Nov 09, 2021 23.86 24.54 23.63 23.90 258,577 -0.49(-2.01%)
Nov 08, 2021 24.16 24.83 23.97 24.39 332,469 +1.20(+5.20%)
Nov 05, 2021 23.14 23.72 22.96 23.18 237,250 +0.36(+1.59%)
Nov 04, 2021 23.80 24.18 22.54 22.82 350,576 -1.25(-5.19%)
Nov 03, 2021 22.98 24.17 22.87 24.07 278,427 +0.90(+3.87%)
Nov 02, 2021 22.98 23.24 22.54 23.17 287,777 +0.25(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.